603613 Geçmiş veriler - Beijing United Information Technology Co., Ltd. Class A | Makkler

603613 Geçmiş veriler - Beijing United Information Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 18,78	-%0,48	CNY 18,88	CNY 19,12	CNY 18,71	8,41M
2026-09-29	CNY 18,87	-%1,46	CNY 19,18	CNY 19,49	CNY 18,84	11,11M
2026-09-28	CNY 19,15	-%2,59	CNY 19,54	CNY 19,70	CNY 19,00	11,33M
2026-09-24	CNY 19,66	-%3,96	CNY 20,46	CNY 20,58	CNY 19,66	12,11M
2026-09-23	CNY 20,47	-%2,57	CNY 21,00	CNY 21,00	CNY 20,41	9,23M
2026-09-22	CNY 21,01	-%1,32	CNY 21,31	CNY 21,60	CNY 20,87	11,64M
2026-09-21	CNY 21,29	+%0,09	CNY 21,20	CNY 21,72	CNY 21,10	15,60M
2026-09-18	CNY 21,27	+%2,90	CNY 20,80	CNY 21,60	CNY 20,80	20,69M
2026-09-17	CNY 20,67	+%6,11	CNY 19,40	CNY 21,19	CNY 19,30	21,89M
2026-09-16	CNY 19,48	+%0,57	CNY 19,42	CNY 19,71	CNY 19,18	7,34M
2026-09-15	CNY 19,37	-%2,02	CNY 19,80	CNY 19,94	CNY 19,36	7,51M
2026-09-14	CNY 19,77	+%2,28	CNY 19,20	CNY 20,17	CNY 19,17	10,18M
2026-09-11	CNY 19,33	-%2,37	CNY 19,65	CNY 19,73	CNY 19,07	9,56M
2026-09-10	CNY 19,80	-%0,90	CNY 19,88	CNY 20,02	CNY 19,65	6,88M
2026-09-09	CNY 19,98	-%0,15	CNY 19,99	CNY 20,28	CNY 19,81	10,62M
2026-09-08	CNY 20,01	+%0,50	CNY 19,90	CNY 20,44	CNY 19,83	16,06M
2026-09-07	CNY 19,91	-%3,72	CNY 20,50	CNY 20,70	CNY 19,91	27,24M
2026-09-04	CNY 20,68	+%9,36	CNY 19,05	CNY 20,80	CNY 19,05	39,48M
2026-09-03	CNY 18,91	-%1,41	CNY 19,20	CNY 19,41	CNY 18,83	8,19M
2026-09-02	CNY 19,18	-%2,39	CNY 19,80	CNY 19,80	CNY 19,12	8,57M
2026-09-01	CNY 19,65	+%4,08	CNY 18,92	CNY 19,90	CNY 18,91	17,01M
2026-08-31	CNY 18,88	+%2,22	CNY 18,60	CNY 19,14	CNY 18,52	10,90M
2026-08-28	CNY 18,47	-%0,43	CNY 18,55	CNY 18,68	CNY 18,36	5,00M
2026-08-27	CNY 18,55	+%0,65	CNY 18,30	CNY 18,68	CNY 18,28	7,67M
2026-08-26	CNY 18,43	+%1,38	CNY 18,25	CNY 18,56	CNY 18,19	6,12M
2026-08-25	CNY 18,18	+%1,51	CNY 17,81	CNY 18,35	CNY 17,76	6,31M
2026-08-24	CNY 17,91	-%1,81	CNY 18,19	CNY 18,43	CNY 17,83	6,78M
2026-08-21	CNY 18,24	-%1,88	CNY 18,51	CNY 18,56	CNY 18,13	6,41M
2026-08-20	CNY 18,59	+%3,57	CNY 18,00	CNY 18,77	CNY 18,00	10,58M
2026-08-19	CNY 17,95	-%2,71	CNY 18,40	CNY 18,47	CNY 17,88	9,27M
2026-08-18	CNY 18,45	-%2,02	CNY 18,87	CNY 18,93	CNY 18,24	7,76M
2026-08-17	CNY 18,83	-%0,63	CNY 18,94	CNY 18,96	CNY 18,37	9,40M
2026-08-14	CNY 18,95	+%0,21	CNY 18,87	CNY 19,43	CNY 18,87	8,74M
2026-08-13	CNY 18,91	-%1,77	CNY 19,26	CNY 19,45	CNY 18,88	7,55M
2026-08-12	CNY 19,25	+%0,31	CNY 19,19	CNY 19,46	CNY 19,06	7,08M
2026-08-11	CNY 19,19	-%2,19	CNY 19,60	CNY 19,63	CNY 19,18	6,85M
2026-08-10	CNY 19,62	-%0,05	CNY 19,62	CNY 19,72	CNY 19,34	7,20M
2026-08-07	CNY 19,63	%0,00	CNY 19,67	CNY 19,80	CNY 19,25	11,81M
2026-08-06	CNY 19,63	-%1,55	CNY 20,01	CNY 20,44	CNY 19,45	11,93M
2026-08-05	CNY 19,94	+%0,35	CNY 19,84	CNY 20,51	CNY 19,77	13,71M
2026-08-04	CNY 19,87	%0,00	CNY 19,80	CNY 20,24	CNY 19,56	10,62M
2026-08-03	CNY 19,87	+%3,06	CNY 19,05	CNY 19,97	CNY 19,05	11,52M
2026-07-31	CNY 19,28	+%0,94	CNY 19,20	CNY 19,61	CNY 19,14	12,43M
2026-07-30	CNY 19,10	+%1,11	CNY 18,88	CNY 19,45	CNY 18,81	11,28M
2026-07-29	CNY 18,89	+%0,80	CNY 18,73	CNY 19,08	CNY 18,59	11,33M
2026-07-28	CNY 18,74	+%1,85	CNY 18,19	CNY 18,75	CNY 18,16	11,12M
2026-07-27	CNY 18,40	+%5,20	CNY 17,46	CNY 18,68	CNY 17,30	13,61M
2026-07-24	CNY 17,49	-%3,74	CNY 18,08	CNY 18,09	CNY 17,48	6,74M
2026-07-23	CNY 18,17	+%0,94	CNY 17,84	CNY 18,18	CNY 17,77	6,50M
2026-07-22	CNY 18,00	-%1,04	CNY 18,05	CNY 18,22	CNY 17,82	10,69M
2026-07-21	CNY 18,19	+%3,12	CNY 17,60	CNY 18,74	CNY 17,50	18,88M
2026-07-20	CNY 17,64	+%3,46	CNY 17,28	CNY 17,80	CNY 17,15	14,93M
2026-07-17	CNY 17,05	-%5,33	CNY 17,93	CNY 18,20	CNY 17,05	11,87M
2026-07-16	CNY 18,01	+%0,56	CNY 18,15	CNY 18,29	CNY 17,81	10,72M
2026-07-15	CNY 17,91	+%2,34	CNY 17,46	CNY 18,11	CNY 17,31	10,29M
2026-07-14	CNY 17,50	+%0,11	CNY 17,57	CNY 17,73	CNY 17,08	8,46M
2026-07-13	CNY 17,48	-%4,01	CNY 18,29	CNY 18,29	CNY 17,46	11,10M
2026-07-10	CNY 18,21	+%1,05	CNY 18,09	CNY 18,66	CNY 17,75	10,98M
2026-07-09	CNY 18,02	-%1,10	CNY 18,10	CNY 18,29	CNY 17,72	10,90M
2026-07-08	CNY 18,22	+%0,39	CNY 18,22	CNY 18,56	CNY 18,06	8,99M
2026-07-07	CNY 18,15	-%3,61	CNY 18,90	CNY 19,04	CNY 18,10	9,94M
2026-07-06	CNY 18,83	-%4,12	CNY 19,41	CNY 19,65	CNY 18,83	13,08M
2026-07-03	CNY 19,64	+%5,71	CNY 18,59	CNY 19,78	CNY 18,59	19,41M
2026-07-02	CNY 18,58	-%1,38	CNY 18,89	CNY 19,15	CNY 18,58	11,81M
2026-07-01	CNY 18,84	+%2,28	CNY 18,66	CNY 19,52	CNY 18,54	15,62M
2026-06-30	CNY 18,42	+%0,22	CNY 18,35	CNY 18,85	CNY 18,20	12,03M
2026-06-29	CNY 18,38	-%1,61	CNY 18,59	CNY 18,74	CNY 18,08	10,14M
2026-06-26	CNY 18,68	-%4,84	CNY 19,63	CNY 19,63	CNY 18,68	11,73M
2026-06-25	CNY 19,63	-%1,36	CNY 19,80	CNY 20,07	CNY 19,16	12,51M
2026-06-24	CNY 19,90	+%2,90	CNY 19,35	CNY 20,51	CNY 19,30	19,44M
2026-06-23	CNY 19,34	-%2,96	CNY 19,93	CNY 20,18	CNY 19,28	10,66M
2026-06-22	CNY 19,93	+%1,53	CNY 19,38	CNY 19,97	CNY 18,66	18,46M
2026-06-18	CNY 19,63	-%1,70	CNY 19,87	CNY 20,20	CNY 19,63	8,77M
2026-06-17	CNY 19,97	-%0,94	CNY 20,16	CNY 20,34	CNY 19,83	8,59M
2026-06-16	CNY 20,16	+%0,75	CNY 20,00	CNY 20,43	CNY 19,56	10,48M
2026-06-15	CNY 20,01	+%1,21	CNY 19,87	CNY 20,25	CNY 19,77	10,78M
2026-06-12	CNY 19,77	-%0,95	CNY 20,10	CNY 20,42	CNY 19,30	17,42M
2026-06-11	CNY 19,96	-%4,36	CNY 20,94	CNY 20,94	CNY 19,76	13,63M
2026-06-10	CNY 20,87	-%2,20	CNY 21,20	CNY 21,20	CNY 20,45	11,31M
2026-06-09	CNY 21,34	-%2,56	CNY 22,00	CNY 22,15	CNY 20,93	11,69M
2026-06-08	CNY 21,90	-%4,58	CNY 22,46	CNY 22,75	CNY 21,77	11,16M
2026-06-05	CNY 22,95	-%0,86	CNY 23,19	CNY 23,48	CNY 22,92	6,91M
2026-06-04	CNY 23,15	-%1,32	CNY 23,25	CNY 23,56	CNY 22,99	7,09M
2026-06-03	CNY 23,46	+%1,65	CNY 23,07	CNY 24,26	CNY 22,73	11,13M
2026-06-02	CNY 23,08	-%2,41	CNY 23,67	CNY 23,67	CNY 22,96	8,82M
2026-06-01	CNY 23,65	+%0,64	CNY 23,61	CNY 24,17	CNY 23,36	8,35M
2026-05-29	CNY 23,50	-%1,18	CNY 23,95	CNY 24,12	CNY 23,45	8,63M
2026-05-28	CNY 23,78	-%2,94	CNY 24,44	CNY 24,48	CNY 23,69	9,02M
2026-05-27	CNY 24,50	+%0,08	CNY 24,44	CNY 24,83	CNY 23,86	12,31M
2026-05-26	CNY 24,48	-%1,69	CNY 24,58	CNY 24,80	CNY 24,10	10,56M